|
Closing price on 4/28/2014
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
61,710 |
| Split-adjusted Price |
3.06 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
3.06
|
61,710
|
|
|
4/25/2014
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.60
|
3.06
|
7,780
|
|
|
4/24/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
3.08
|
26,580
|
|
|
4/23/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.06
|
32,650
|
|
|
4/22/2014
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
3.10
|
45,850
|
|
|
4/21/2014
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
3.04
|
28,140
|
|
|
4/18/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
3.12
|
68,970
|
|
|
4/17/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
3.10
|
46,090
|
|
|
4/16/2014
|
-0.20 / -1.33%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
3.10
|
8,490
|
|
|
4/15/2014
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
3.14
|
54,150
|
|
|
4/14/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.20
|
10,430
|
|
|
4/11/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
3.20
|
15,700
|
|
|
4/10/2014
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.20
|
61,400
|
|
|
4/8/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
3.12
|
47,340
|
|
|
4/7/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
3.12
|
29,290
|
|
|
4/4/2014
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
3.10
|
103,010
|
|
|
4/3/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.10
|
31,420
|
|
|
4/2/2014
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
3.04
|
91,330
|
|
|
4/1/2014
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
3.10
|
24,020
|
|
|
3/31/2014
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
3.08
|
39,540
|
|
|
3/28/2014
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
3.12
|
80,190
|
|
|
3/27/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.50
|
3.04
|
18,020
|
|
|
3/26/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.60
|
3.06
|
69,420
|
|
|
3/25/2014
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
3.08
|
46,770
|
|
|
3/24/2014
|
+0.60 / +4.23%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.80
|
3.10
|
187,210
|
|
|
3/21/2014
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
2.97
|
116,710
|
|
|
3/20/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
2.93
|
89,150
|
|
|
3/19/2014
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
2.93
|
65,310
|
|
|
3/18/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
2.93
|
55,920
|
|
|
3/17/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
2.95
|
21,190
|
|
|